Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.52 | 33.52 | 32.30 | 32.51 | 1,448,553 | -1.20(-3.57%) |
Jan 30, 2020 | 34.04 | 34.52 | 33.40 | 33.72 | 987,606 | -0.65(-1.89%) |
Jan 29, 2020 | 35.45 | 35.78 | 34.36 | 34.37 | 1,118,771 | -1.02(-2.87%) |
Jan 28, 2020 | 36.34 | 36.57 | 35.34 | 35.38 | 1,281,784 | -0.65(-1.81%) |
Jan 27, 2020 | 36.69 | 37.09 | 35.76 | 36.03 | 1,449,298 | -1.34(-3.58%) |
Jan 24, 2020 | 37.24 | 38.22 | 36.71 | 37.37 | 1,724,303 | +0.70(+1.92%) |
Jan 23, 2020 | 36.92 | 37.15 | 36.38 | 36.67 | 1,534,166 | -0.29(-0.77%) |
Jan 22, 2020 | 36.88 | 37.16 | 36.76 | 36.95 | 1,230,657 | +0.22(+0.61%) |
Jan 21, 2020 | 36.69 | 37.15 | 36.54 | 36.73 | 878,908 | -0.57(-1.53%) |
Jan 17, 2020 | 37.68 | 37.69 | 37.06 | 37.30 | 749,584 | -0.29(-0.78%) |
Jan 16, 2020 | 37.66 | 37.83 | 37.46 | 37.59 | 729,450 | +0.18(+0.48%) |
Jan 15, 2020 | 37.30 | 37.65 | 37.24 | 37.41 | 545,161 | +0.01(+0.02%) |
Jan 14, 2020 | 37.87 | 37.93 | 37.20 | 37.41 | 1,110,210 | -0.52(-1.36%) |
Jan 13, 2020 | 37.10 | 37.93 | 37.05 | 37.92 | 648,416 | +0.08(+0.21%) |
Jan 10, 2020 | 38.14 | 38.16 | 37.75 | 37.84 | 477,763 | -0.13(-0.35%) |
Jan 09, 2020 | 37.72 | 38.00 | 37.45 | 37.98 | 615,651 | +0.45(+1.19%) |
Jan 08, 2020 | 37.56 | 37.76 | 37.17 | 37.53 | 1,600,408 | -0.01(-0.04%) |
Jan 07, 2020 | 37.04 | 37.59 | 36.84 | 37.54 | 1,226,112 | +0.52(+1.41%) |
Jan 06, 2020 | 36.98 | 37.28 | 36.85 | 37.02 | 1,304,160 | -0.41(-1.09%) |
Jan 03, 2020 | 37.49 | 37.63 | 37.11 | 37.43 | 672,370 | -0.63(-1.66%) |
Jan 02, 2020 | 38.30 | 38.30 | 37.56 | 38.06 | 734,581 | +0.25(+0.66%) |
Dec 31, 2019 | 37.80 | 38.01 | 37.66 | 37.82 | 485,844 | +0.02(+0.05%) |
Dec 30, 2019 | 37.88 | 37.98 | 37.65 | 37.80 | 566,867 | -0.10(-0.26%) |
Dec 27, 2019 | 38.01 | 38.06 | 37.65 | 37.90 | 400,212 | -0.05(-0.14%) |
Dec 26, 2019 | 38.01 | 38.12 | 37.82 | 37.95 | 450,528 | +0.04(+0.12%) |
Dec 24, 2019 | 37.77 | 38.02 | 37.73 | 37.90 | 222,552 | +0.06(+0.16%) |
Dec 23, 2019 | 37.88 | 38.04 | 37.58 | 37.84 | 537,098 | +0.14(+0.38%) |
Dec 20, 2019 | 37.82 | 38.10 | 37.57 | 37.70 | 1,676,942 | -0.03(-0.07%) |
Dec 19, 2019 | 37.28 | 37.96 | 37.00 | 37.73 | 1,007,548 | +0.41(+1.10%) |
Dec 18, 2019 | 37.78 | 37.78 | 37.27 | 37.32 | 1,126,581 | -0.48(-1.27%) |
Dec 17, 2019 | 38.11 | 38.31 | 37.55 | 37.80 | 825,563 | -0.32(-0.84%) |
Dec 16, 2019 | 37.95 | 38.17 | 37.72 | 38.12 | 1,204,274 | +0.44(+1.16%) |
Dec 13, 2019 | 37.98 | 38.30 | 37.53 | 37.68 | 751,717 | -0.29(-0.77%) |
Dec 12, 2019 | 37.10 | 38.02 | 36.93 | 37.98 | 498,494 | +0.82(+2.21%) |
Dec 11, 2019 | 36.71 | 37.18 | 36.67 | 37.16 | 634,054 | +0.62(+1.71%) |
Dec 10, 2019 | 36.58 | 36.67 | 36.31 | 36.53 | 1,471,783 | +0.01(+0.02%) |
Dec 09, 2019 | 36.87 | 36.93 | 36.52 | 36.52 | 710,374 | -0.34(-0.92%) |
Dec 06, 2019 | 37.02 | 37.33 | 36.76 | 36.86 | 844,643 | +0.26(+0.71%) |
Dec 05, 2019 | 36.25 | 36.67 | 36.25 | 36.60 | 794,155 | +0.40(+1.11%) |
Dec 04, 2019 | 35.45 | 36.45 | 35.45 | 36.20 | 1,074,300 | +1.01(+2.86%) |
Dec 03, 2019 | 35.46 | 35.61 | 34.95 | 35.20 | 1,349,488 | -0.88(-2.45%) |
Dec 02, 2019 | 36.03 | 36.44 | 35.93 | 36.08 | 757,174 | +0.04(+0.12%) |
Nov 29, 2019 | 36.39 | 36.57 | 36.01 | 36.03 | 312,264 | -0.59(-1.62%) |
Nov 27, 2019 | 36.61 | 36.77 | 36.42 | 36.63 | 434,891 | +0.20(+0.54%) |
Nov 26, 2019 | 36.41 | 36.69 | 36.15 | 36.43 | 719,995 | +0.03(+0.07%) |
Nov 25, 2019 | 35.94 | 36.58 | 35.74 | 36.41 | 643,370 | +0.60(+1.67%) |
Nov 22, 2019 | 36.08 | 36.30 | 35.74 | 35.81 | 605,575 | -0.20(-0.55%) |
Nov 21, 2019 | 35.81 | 36.05 | 35.57 | 36.01 | 1,000,419 | +0.18(+0.49%) |
Nov 20, 2019 | 35.88 | 36.13 | 35.31 | 35.83 | 1,001,915 | -0.10(-0.27%) |
Nov 19, 2019 | 36.16 | 36.34 | 35.71 | 35.93 | 832,642 | -0.04(-0.10%) |
Nov 18, 2019 | 36.11 | 36.30 | 35.81 | 35.96 | 470,668 | -0.39(-1.07%) |
Nov 15, 2019 | 36.28 | 36.52 | 35.96 | 36.35 | 540,708 | +0.40(+1.11%) |
Nov 14, 2019 | 35.86 | 36.25 | 35.01 | 35.95 | 939,327 | -0.37(-1.02%) |
Nov 13, 2019 | 36.12 | 36.60 | 36.11 | 36.33 | 762,797 | +0.01(+0.02%) |
Nov 12, 2019 | 36.68 | 36.84 | 36.11 | 36.32 | 1,241,527 | -0.38(-1.04%) |
Nov 11, 2019 | 36.95 | 37.27 | 36.68 | 36.70 | 1,518,328 | -0.49(-1.31%) |
Nov 08, 2019 | 36.91 | 37.21 | 36.61 | 37.19 | 821,611 | +0.08(+0.22%) |
Nov 07, 2019 | 36.87 | 37.18 | 36.43 | 37.11 | 1,437,446 | +0.74(+2.02%) |
Nov 06, 2019 | 36.77 | 36.86 | 35.89 | 36.37 | 1,184,450 | -0.43(-1.18%) |
Nov 05, 2019 | 36.60 | 37.25 | 36.59 | 36.80 | 1,469,955 | +0.28(+0.78%) |
Nov 04, 2019 | 35.94 | 36.60 | 35.83 | 36.52 | 1,406,615 | +1.02(+2.87%) |